Quantcast

Regional Health Properties, Inc. Common Stock Historical Stock Prices

RHE 
$0.1492
*  
0.0162
12.18%
Get RHE Alerts
*Delayed - data as of Aug. 16, 2018  -  Find a broker to begin trading RHE now
Exchange:AMEX
Industry: Consumer Services
Community Rating:
View:    RHE After Hours
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 15-MAY-2018 TO 15-AUG-2018

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 0.1472 0.15 0.1335 0.1492 158,483
08/15/2018 0.1764 0.1768 0.131 0.133 536,759
08/14/2018 0.185 0.185 0.16 0.178 157,785
08/13/2018 0.172 0.19 0.172 0.1794 90,139
08/10/2018 0.2 0.2071 0.17 0.1885 178,020
08/09/2018 0.2145 0.2175 0.19 0.2024 216,877
08/08/2018 0.2001 0.22 0.1975 0.2145 143,677
08/07/2018 0.21 0.2185 0.2001 0.2085 81,773
08/06/2018 0.21 0.2175 0.203 0.2091 94,648
08/03/2018 0.1933 0.2056 0.1933 0.203 106,606
08/02/2018 0.2 0.2034 0.1984 0.202 107,241
08/01/2018 0.205 0.2052 0.2 0.2034 83,956
07/31/2018 0.2131 0.2131 0.205 0.205 83,393
07/30/2018 0.213 0.2194 0.2104 0.213 51,883
07/27/2018 0.22 0.228 0.212 0.2196 94,420
07/26/2018 0.235 0.235 0.2179 0.2256 55,263
07/25/2018 0.2279 0.2384 0.2215 0.2277 215,727
07/24/2018 0.231 0.2401 0.225 0.2279 95,561
07/23/2018 0.2421 0.2432 0.2315 0.2316 184,080
07/20/2018 0.2425 0.26 0.2343 0.2401 153,493
07/19/2018 0.242 0.25 0.2342 0.2425 99,427
07/18/2018 0.238 0.2563 0.235 0.2441 152,250
07/17/2018 0.2349 0.249 0.22 0.2378 350,861
07/16/2018 0.25 0.255 0.225 0.228 284,491
07/13/2018 0.2792 0.2911 0.247 0.247 962,618
07/12/2018 0.222 0.295 0.2215 0.2703 1,667,403
07/11/2018 0.23 0.24 0.221 0.23 123,665
07/10/2018 0.235 0.2352 0.2206 0.2285 85,000
07/09/2018 0.257 0.257 0.221 0.234 226,897
07/06/2018 0.2105 0.2612 0.2105 0.2612 150,808
07/05/2018 0.2105 0.225 0.2105 0.2191 87,885
07/03/2018 0.217 0.23 0.217 0.2171 101,232
07/02/2018 0.24 0.2438 0.213 0.217 572,097
06/29/2018 0.2 0.27 0.2 0.234 2,338,728
06/28/2018 0.198 0.2073 0.19 0.2 156,549
06/27/2018 0.205 0.2075 0.191 0.2032 116,406
06/26/2018 0.2182 0.22 0.191 0.1999 208,593
06/25/2018 0.2077 0.2117 0.2 0.2111 186,814
06/22/2018 0.215 0.2185 0.2001 0.2073 199,079
06/21/2018 0.215 0.2206 0.215 0.2187 124,822
06/20/2018 0.225 0.23 0.215 0.2212 120,696
06/19/2018 0.24 0.24 0.2235 0.2235 114,098
06/18/2018 0.22 0.24 0.22 0.237 264,841
06/15/2018 0.24 0.24 0.2 0.2 419,660
06/14/2018 0.235 0.2463 0.2347 0.2355 86,518
06/13/2018 0.2446 0.258 0.2355 0.2384 287,719
06/12/2018 0.245 0.26 0.2256 0.233 898,280
06/11/2018 0.223 0.239 0.223 0.2356 307,922
06/08/2018 0.23 0.23 0.22 0.223 118,212
06/07/2018 0.231 0.231 0.221 0.224 156,135
06/06/2018 0.2305 0.2421 0.22 0.22 372,358
06/05/2018 0.235 0.245 0.23 0.2375 188,814
06/04/2018 0.239 0.248 0.234 0.235 182,162
06/01/2018 0.25 0.25 0.235 0.2413 205,815
05/31/2018 0.23 0.2449 0.23 0.2395 221,716
05/30/2018 0.2505 0.2505 0.236 0.236 108,512
05/29/2018 0.235 0.255 0.234 0.2426 251,571
05/25/2018 0.25 0.2539 0.2329 0.2492 374,887
05/24/2018 0.2595 0.2595 0.2433 0.25 454,864
05/23/2018 0.3 0.3 0.24 0.26 1,075,369
05/22/2018 0.3 0.475 0.2645 0.3001 8,058,205
05/21/2018 0.221 0.265 0.209 0.255 1,149,187
05/18/2018 0.242 0.248 0.22 0.23 251,275
05/17/2018 0.2569 0.2601 0.21 0.228 409,791
05/16/2018 0.255 0.288 0.255 0.2601 540,699
05/15/2018 0.2678 0.272 0.26 0.2632 140,206
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?

Smart Portfolio